Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Equipment & Materials Sector (CIX: MSECTOR834 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1497 1524 1490 1501 0 +0.59(+0.04%)
Mar 30, 2010 1494 1513 1477 1500 0 +6.01(+0.40%)
Mar 29, 2010 1488 1506 1481 1494 0 +11.33(+0.76%)
Mar 26, 2010 1486 1510 1467 1483 0 -0.46(-0.03%)
Mar 25, 2010 1481 1513 1475 1483 0 +11.88(+0.81%)
Mar 24, 2010 1476 1494 1460 1471 0 -23.34(-1.56%)
Mar 23, 2010 1452 1501 1452 1495 0 +38.76(+2.66%)
Mar 22, 2010 1405 1461 1401 1456 0 +39.93(+2.82%)
Mar 19, 2010 1436 1446 1403 1416 0 -23.64(-1.64%)
Mar 18, 2010 1445 1456 1425 1440 0 -5.03(-0.35%)
Mar 17, 2010 1429 1453 1426 1445 0 +18.11(+1.27%)
Mar 16, 2010 1395 1430 1395 1426 0 +29.18(+2.09%)
Mar 15, 2010 1385 1417 1384 1397 0 -31.45(-2.20%)
Mar 12, 2010 1434 1446 1417 1429 0 -7.41(-0.52%)
Mar 11, 2010 1425 1445 1414 1436 0 +0.79(+0.06%)
Mar 10, 2010 1410 1444 1411 1435 0 +21.12(+1.49%)
Mar 09, 2010 1404 1428 1399 1414 0 -5.45(-0.38%)
Mar 08, 2010 1426 1434 1409 1420 0 +4.34(+0.31%)
Mar 05, 2010 1401 1427 1396 1415 0 +18.73(+1.34%)
Mar 04, 2010 1399 1415 1380 1397 0 -8.51(-0.61%)
Mar 03, 2010 1407 1428 1397 1405 0 -3.79(-0.27%)
Mar 02, 2010 1402 1431 1394 1409 0 +11.58(+0.83%)
Mar 01, 2010 1361 1402 1366 1397 0 +37.36(+2.75%)
Feb 26, 2010 1354 1370 1336 1360 0 -1.21(-0.09%)
Feb 25, 2010 1339 1366 1322 1361 0 -9.09(-0.66%)
Feb 24, 2010 1353 1387 1351 1370 0 +12.83(+0.95%)
Feb 23, 2010 1393 1405 1348 1357 0 -50.31(-3.57%)
Feb 22, 2010 1407 1423 1398 1408 0 +0.66(+0.05%)
Feb 19, 2010 1396 1420 1386 1407 0 -4.92(-0.35%)
Feb 18, 2010 1400 1420 1380 1412 0 -3.59(-0.25%)
Feb 17, 2010 1416 1434 1396 1416 0 -1.85(-0.13%)
Feb 16, 2010 1384 1421 1380 1417 0 +36.37(+2.63%)
Feb 12, 2010 1381 1381 1381 0 +6.63(+0.48%)
Feb 11, 2010 1334 1383 1327 1374 0 +26.57(+1.97%)
Feb 10, 2010 1338 1360 1326 1348 0 +8.27(+0.62%)
Feb 09, 2010 1330 1360 1319 1340 0 +23.91(+1.82%)
Feb 08, 2010 1315 1343 1303 1316 0 -7.75(-0.59%)
Feb 05, 2010 1298 1334 1276 1323 0 +17.98(+1.38%)
Feb 04, 2010 1349 1360 1296 1306 0 -58.31(-4.28%)
Feb 03, 2010 1357 1387 1345 1364 0 -3.33(-0.24%)
Feb 02, 2010 1356 1379 1345 1367 0 +6.85(+0.50%)
Feb 01, 2010 1330 1366 1328 1360 0 +32.11(+2.42%)
Jan 29, 2010 1375 1393 1316 1328 0 -47.51(-3.45%)
Jan 28, 2010 1424 1429 1350 1376 0 -34.23(-2.43%)
Jan 27, 2010 1383 1419 1376 1410 0 +16.87(+1.21%)
Jan 26, 2010 1393 1424 1384 1393 0 -8.51(-0.61%)
Jan 25, 2010 1396 1423 1387 1402 0 +12.77(+0.92%)
Jan 22, 2010 1446 1461 1382 1389 0 -78.52(-5.35%)
Jan 21, 2010 1487 1509 1455 1467 0 -13.41(-0.91%)
Jan 20, 2010 1469 1494 1453 1481 0 +7.55(+0.51%)
Jan 19, 2010 1451 1483 1449 1473 0 +13.39(+0.92%)
Jan 15, 2010 1460 1460 1460 0 -51.64(-3.42%)
Jan 14, 2010 1505 1526 1489 1511 0 -2.58(-0.17%)
Jan 13, 2010 1511 1525 1479 1514 0 +16.80(+1.12%)
Jan 12, 2010 1526 1540 1485 1497 0 -44.95(-2.91%)
Jan 11, 2010 1543 1561 1518 1542 0 +3.47(+0.23%)
Jan 08, 2010 1513 1547 1508 1539 0 +19.45(+1.28%)
Jan 07, 2010 1513 1538 1501 1519 0 -3.16(-0.21%)
Jan 06, 2010 1521 1542 1509 1522 0 +2.39(+0.16%)
Jan 05, 2010 1524 1535 1505 1520 0 +0.48(+0.03%)
Jan 04, 2010 1502 1537 1496 1520 0 +35.00(+2.36%)
Dec 31, 2009 1485 1485 1485 0 -8.74(-0.59%)
Dec 30, 2009 1466 1499 1464 1493 0 +15.36(+1.04%)
Dec 29, 2009 1480 1495 1470 1478 0 -8.28(-0.56%)
Dec 28, 2009 1491 1506 1475 1486 0 -7.04(-0.47%)
Dec 24, 2009 1484 1500 1480 1493 0 +10.46(+0.71%)
Dec 23, 2009 1488 1500 1473 1483 0 +1.00(+0.07%)
Dec 22, 2009 1475 1494 1467 1482 0 +18.94(+1.29%)
Dec 21, 2009 1443 1475 1439 1463 0 +28.40(+1.98%)
Dec 18, 2009 1427 1444 1412 1434 0 +17.43(+1.23%)
Dec 17, 2009 1431 1441 1410 1417 0 -23.67(-1.64%)
Dec 16, 2009 1437 1462 1427 1441 0 +12.12(+0.85%)
Dec 15, 2009 1429 1448 1418 1429 0 -7.95(-0.55%)
Dec 14, 2009 1432 1443 1416 1436 0 +24.24(+1.72%)
Dec 11, 2009 1419 1432 1399 1412 0 +6.58(+0.47%)
Dec 10, 2009 1418 1434 1398 1406 0 -9.50(-0.67%)
Dec 09, 2009 1408 1422 1389 1415 0 +2.86(+0.20%)
Dec 08, 2009 1410 1426 1390 1412 0 -8.68(-0.61%)
Dec 07, 2009 1417 1439 1408 1421 0 +3.04(+0.21%)
Dec 04, 2009 1413 1438 1390 1418 0 +20.07(+1.44%)
Dec 03, 2009 1391 1417 1382 1398 0 +14.15(+1.02%)
Dec 02, 2009 1352 1391 1348 1384 0 +34.27(+2.54%)
Dec 01, 2009 1320 1358 1315 1349 0 +44.99(+3.45%)
Nov 30, 2009 1311 1321 1285 1304 0 -6.83(-0.52%)
Nov 27, 2009 1293 1325 1284 1311 0 -24.73(-1.85%)
Nov 25, 2009 1336 1336 1336 0 +9.70(+0.73%)
Nov 24, 2009 1326 1335 1309 1326 0 +0.00(+0.00%)
Nov 23, 2009 1326 1347 1314 1326 0 +16.77(+1.28%)
Nov 20, 2009 1308 1322 1292 1310 0 -10.92(-0.83%)
Nov 19, 2009 1338 1344 1303 1320 0 -46.35(-3.39%)
Nov 18, 2009 1380 1388 1357 1367 0 -13.27(-0.96%)
Nov 17, 2009 1376 1389 1357 1380 0 +1.52(+0.11%)
Nov 16, 2009 1353 1386 1349 1379 0 +39.12(+2.92%)
Nov 13, 2009 1329 1352 1315 1339 0 +16.74(+1.27%)
Nov 12, 2009 1339 1357 1315 1323 0 -23.76(-1.76%)
Nov 11, 2009 1343 1365 1331 1346 0 +24.87(+1.88%)
Nov 10, 2009 1329 1344 1309 1322 0 -9.14(-0.69%)
Nov 09, 2009 1306 1339 1300 1331 0 +42.41(+3.29%)
Nov 06, 2009 1288 1310 1271 1288 0 -2.26(-0.18%)
Nov 05, 2009 1265 1297 1258 1291 0 +41.23(+3.30%)
Nov 04, 2009 1261 1277 1244 1249 0 +6.38(+0.51%)
Nov 03, 2009 1244 1256 1218 1243 0 -17.52(-1.39%)
Nov 02, 2009 1263 1282 1238 1261 0 +9.53(+0.76%)
Oct 30, 2009 1296 1305 1242 1251 0 -57.53(-4.40%)
Oct 29, 2009 1288 1319 1281 1309 0 +38.74(+3.05%)
Oct 28, 2009 1314 1328 1242 1270 0 -57.56(-4.34%)
Oct 27, 2009 1359 1375 1320 1327 0 -31.63(-2.33%)
Oct 26, 2009 1373 1401 1348 1359 0 -9.86(-0.72%)
Oct 23, 2009 1375 1402 1360 1369 0 -31.00(-2.21%)
Oct 22, 2009 1391 1408 1366 1400 0 +15.79(+1.14%)
Oct 21, 2009 1399 1426 1370 1384 0 -12.25(-0.88%)
Oct 20, 2009 1392 1421 1384 1396 0 -12.19(-0.87%)
Oct 19, 2009 1395 1422 1381 1408 0 +22.43(+1.62%)
Oct 16, 2009 1401 1409 1368 1386 0 -24.80(-1.76%)
Oct 15, 2009 1417 1427 1391 1411 0 -12.00(-0.84%)
Oct 14, 2009 1427 1439 1394 1423 0 +17.56(+1.25%)
Oct 13, 2009 1420 1431 1394 1405 0 -3.65(-0.26%)
Oct 12, 2009 1410 1429 1385 1409 0 +30.54(+2.22%)
Oct 09, 2009 1354 1383 1343 1378 0 +29.35(+2.18%)
Oct 08, 2009 1352 1365 1327 1349 0 +9.82(+0.73%)
Oct 07, 2009 1342 1351 1322 1339 0 -11.29(-0.84%)
Oct 06, 2009 1330 1361 1322 1351 0 +39.76(+3.03%)
Oct 05, 2009 1296 1319 1280 1311 0 +24.76(+1.93%)
Oct 02, 2009 1289 1310 1274 1286 0 -18.40(-1.41%)
Oct 01, 2009 1357 1369 1300 1304 0 -59.39(-4.35%)
Sep 30, 2009 1359 1378 1331 1364 0 +14.60(+1.08%)
Sep 29, 2009 1360 1373 1340 1349 0 -10.30(-0.76%)
Sep 28, 2009 1342 1372 1336 1359 0 +28.19(+2.12%)
Sep 25, 2009 1325 1343 1312 1331 0 +1.07(+0.08%)
Sep 24, 2009 1360 1366 1314 1330 0 -23.34(-1.72%)
Sep 23, 2009 1368 1383 1348 1354 0 -9.91(-0.73%)
Sep 22, 2009 1349 1373 1340 1363 0 +29.19(+2.19%)
Sep 21, 2009 1333 1348 1317 1334 0 -9.99(-0.74%)
Sep 18, 2009 1337 1359 1326 1344 0 +12.51(+0.94%)
Sep 17, 2009 1353 1364 1322 1332 0 -27.43(-2.02%)
Sep 16, 2009 1355 1368 1340 1359 0 +10.92(+0.81%)
Sep 15, 2009 1340 1357 1326 1348 0 +13.04(+0.98%)
Sep 14, 2009 1325 1346 1311 1335 0 -2.91(-0.22%)
Sep 11, 2009 1356 1366 1326 1338 0 -16.21(-1.20%)
Sep 10, 2009 1348 1371 1327 1354 0 +11.28(+0.84%)
Sep 09, 2009 1319 1350 1308 1343 0 +23.00(+1.74%)
Sep 08, 2009 1314 1329 1297 1320 0 +24.72(+1.91%)
Sep 04, 2009 1295 1295 1295 0 +29.31(+2.32%)
Sep 03, 2009 1256 1270 1241 1266 0 +26.09(+2.10%)
Sep 02, 2009 1231 1254 1221 1240 0 -12.61(-1.01%)
Sep 01, 2009 1273 1308 1247 1253 0 -22.14(-1.74%)
Aug 31, 2009 1279 1290 1262 1275 0 -18.52(-1.43%)
Aug 28, 2009 1308 1328 1280 1293 0 +8.22(+0.64%)
Aug 27, 2009 1283 1295 1260 1285 0 +1.20(+0.09%)
Aug 26, 2009 1273 1296 1264 1284 0 +6.66(+0.52%)
Aug 25, 2009 1286 1298 1265 1277 0 -3.36(-0.26%)
Aug 24, 2009 1296 1312 1272 1281 0 -9.11(-0.71%)
Aug 21, 2009 1275 1295 1257 1290 0 +25.98(+2.06%)
Aug 20, 2009 1254 1272 1246 1264 0 +11.21(+0.90%)
Aug 19, 2009 1233 1260 1227 1252 0 +6.41(+0.51%)
Aug 18, 2009 1233 1253 1226 1246 0 +23.63(+1.93%)
Aug 17, 2009 1238 1246 1210 1222 0 -39.46(-3.13%)
Aug 14, 2009 1285 1294 1246 1262 0 -23.23(-1.81%)
Aug 13, 2009 1274 1291 1253 1285 0 +22.89(+1.81%)
Aug 12, 2009 1242 1278 1236 1262 0 +33.99(+2.77%)
Aug 11, 2009 1243 1252 1217 1228 0 -15.02(-1.21%)
Aug 10, 2009 1249 1259 1228 1243 0 -15.30(-1.22%)
Aug 07, 2009 1263 1280 1240 1259 0 +14.88(+1.20%)
Aug 06, 2009 1268 1281 1232 1244 0 -17.54(-1.39%)
Aug 05, 2009 1280 1289 1247 1261 0 -22.14(-1.73%)
Aug 04, 2009 1279 1298 1266 1283 0 -7.71(-0.60%)
Aug 03, 2009 1289 1303 1270 1291 0 +17.54(+1.38%)
Jul 31, 2009 1263 1295 1254 1273 0 +18.22(+1.45%)
Jul 30, 2009 1271 1300 1242 1255 0 -0.38(-0.03%)
Jul 29, 2009 1247 1273 1227 1256 0 +2.19(+0.17%)
Jul 28, 2009 1236 1266 1226 1253 0 +12.44(+1.00%)
Jul 27, 2009 1238 1250 1211 1241 0 +6.24(+0.51%)
Jul 25, 2009 1230 1241 1207 1235 0 +0.61(+0.05%)
Jul 24, 2009 1229 1242 1205 1234 0 -11.40(-0.92%)
Jul 23, 2009 1218 1254 1204 1246 0 +27.37(+2.25%)
Jul 22, 2009 1189 1231 1178 1218 0 +26.23(+2.20%)
Jul 21, 2009 1193 1199 1161 1192 0 +147.92(+14.17%)
Jun 26, 2009 1038 1062 1030 1044 0 +2.51(+0.24%)
Jun 25, 2009 1030 1047 1008 1042 0 +18.91(+1.85%)
Jun 24, 2009 1011 1044 1006 1023 0 +21.30(+2.13%)
Jun 23, 2009 1002 1016 978.41 1001 0 +0.04(+0.00%)
Jun 22, 2009 1028 1041 997.21 1001 0 -34.68(-3.35%)
Jun 19, 2009 1039 1054 1020 1036 0 +10.56(+1.03%)
Jun 18, 2009 1030 1043 1015 1025 0 -9.48(-0.92%)
Jun 17, 2009 1032 1051 1004 1035 0 +3.51(+0.34%)
Jun 16, 2009 1049 1062 1022 1031 0 -14.50(-1.39%)
Jun 15, 2009 1055 1063 1023 1046 0 -29.38(-2.73%)
Jun 12, 2009 1080 1087 1055 1075 0 -8.15(-0.75%)
Jun 11, 2009 1080 1100 1070 1083 0 +3.98(+0.37%)
Jun 10, 2009 1093 1102 1060 1079 0 -2.82(-0.26%)
Jun 09, 2009 1072 1094 1062 1082 0 +15.89(+1.49%)
Jun 08, 2009 1060 1082 1046 1066 0 -9.59(-0.89%)
Jun 05, 2009 1105 1114 1064 1076 0 -36.30(-3.26%)
Jun 04, 2009 1098 1124 1086 1112 0 +20.67(+1.89%)
Jun 03, 2009 1112 1108 1074 1092 0 -20.45(-1.84%)
Jun 02, 2009 1134 1143 1101 1112 0 -28.76(-2.52%)
Jun 01, 2009 1091 1150 1086 1141 0 +64.24(+5.97%)
May 29, 2009 1070 1087 1050 1077 0 +10.29(+0.97%)
May 28, 2009 1063 1080 1036 1066 0 +11.00(+1.04%)
May 27, 2009 1049 1084 1034 1055 0 +8.60(+0.82%)
May 26, 2009 1005 1057 999.76 1047 0 +28.56(+2.81%)
May 25, 2009 1026 1040 1004 1018 0 +0.00(+0.00%)
May 22, 2009 1026 1040 1004 1018 0 -3.70(-0.36%)
May 21, 2009 1039 1051 1006 1022 0 -21.54(-2.06%)
May 20, 2009 1062 1087 1037 1043 0 -10.61(-1.01%)
May 19, 2009 1043 1074 1029 1054 0 +17.77(+1.71%)
May 18, 2009 1008 1043 1002 1036 0 +42.17(+4.24%)
May 15, 2009 1007 1023 983.57 994.01 0 -11.24(-1.12%)
May 14, 2009 992.03 1023 983.26 1005 0 +21.68(+2.20%)
May 13, 2009 1004 1017 972.69 983.57 0 -41.02(-4.00%)
May 12, 2009 1055 1061 1002 1025 0 -19.27(-1.85%)
May 11, 2009 1038 1065 1020 1044 0 -15.57(-1.47%)
May 08, 2009 1073 1083 1023 1059 0 +0.98(+0.09%)
May 07, 2009 1119 1126 1038 1058 0 -58.93(-5.27%)
May 06, 2009 1112 1131 1086 1117 0 +10.43(+0.94%)
May 05, 2009 1132 1140 1089 1107 0 -28.32(-2.49%)
May 04, 2009 1104 1143 1086 1135 0 +54.94(+5.09%)
May 01, 2009 1090 1102 1056 1080 0 -2.65(-0.24%)
Apr 30, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.